Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magic Empire Global Limited - Ordinary Shares (NQ: MEGL )

0.6376 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.643 1.772 1.643 1.752 155,286 +0.09(+5.36%)
Feb 27, 2023 1.713 1.762 1.653 1.663 135,820 -0.05(-2.89%)
Feb 24, 2023 1.723 1.752 1.683 1.713 141,957 -0.07(-3.89%)
Feb 23, 2023 1.802 1.831 1.683 1.782 197,733 -0.02(-1.10%)
Feb 22, 2023 1.871 1.926 1.802 1.802 113,058 -0.10(-5.21%)
Feb 21, 2023 1.901 1.921 1.782 1.901 272,009 +0.02(+1.05%)
Feb 17, 2023 1.931 2.000 1.851 1.881 130,022 -0.07(-3.55%)
Feb 16, 2023 1.990 2.099 1.911 1.950 284,766 -0.04(-1.99%)
Feb 15, 2023 1.881 2.019 1.881 1.990 151,696 +0.02(+1.01%)
Feb 14, 2023 2.039 2.039 1.881 1.970 271,931 +0.06(+3.11%)
Feb 13, 2023 1.980 2.039 1.911 1.911 333,197 -0.12(-5.85%)
Feb 10, 2023 1.980 2.475 1.931 2.030 1,778,751 +0.06(+3.02%)
Feb 09, 2023 2.178 2.178 1.960 1.970 315,113 -0.13(-6.13%)
Feb 08, 2023 2.376 2.386 1.990 2.099 431,993 -0.24(-10.17%)
Feb 07, 2023 2.416 2.416 2.277 2.336 358,443 -0.13(-5.22%)
Feb 06, 2023 2.663 2.663 2.406 2.465 402,260 -0.18(-6.74%)
Feb 03, 2023 2.623 2.812 2.554 2.643 356,891 -0.04(-1.48%)
Feb 02, 2023 2.623 2.940 2.623 2.683 883,872 +0.05(+1.88%)
Feb 01, 2023 2.534 2.901 2.495 2.633 1,105,453 +0.09(+3.50%)
Jan 31, 2023 2.465 2.594 2.375 2.544 397,436 +0.18(+7.53%)
Jan 30, 2023 2.554 2.554 2.326 2.366 226,859 -0.04(-1.65%)
Jan 27, 2023 2.465 2.574 2.376 2.406 413,959 -0.01(-0.41%)
Jan 26, 2023 2.584 2.614 2.237 2.416 378,188 -0.08(-3.17%)
Jan 25, 2023 2.505 2.564 2.317 2.495 406,766 +0.07(+2.86%)
Jan 24, 2023 2.534 2.673 2.406 2.425 439,686 -0.07(-2.78%)
Jan 23, 2023 2.772 3.049 2.495 2.495 1,115,637 -0.28(-10.00%)
Jan 20, 2023 2.713 3.544 2.623 2.772 4,298,327 +0.03(+1.08%)
Jan 19, 2023 2.732 2.907 2.534 2.742 1,703,872 -0.26(-8.58%)
Jan 18, 2023 2.158 3.208 2.128 3.000 6,355,221 +0.92(+44.29%)
Jan 17, 2023 2.039 2.128 2.000 2.079 294,887 +0.02(+0.96%)
Jan 13, 2023 1.990 2.178 1.940 2.059 759,184 -0.04(-1.89%)
Jan 12, 2023 2.109 2.208 1.980 2.099 536,590 -0.07(-3.20%)
Jan 11, 2023 2.128 2.257 2.099 2.168 923,808 +0.02(+0.92%)
Jan 10, 2023 2.069 2.416 2.045 2.148 1,978,758 +0.01(+0.46%)
Jan 09, 2023 2.475 2.534 2.089 2.138 3,094,689 -0.60(-22.02%)
Jan 06, 2023 2.475 3.465 2.297 2.742 21,485,874 +0.47(+20.43%)
Jan 05, 2023 1.604 2.871 1.495 2.277 25,469,600 +0.98(+75.57%)
Jan 04, 2023 1.267 1.337 1.233 1.297 201,381 +0.05(+3.97%)
Jan 03, 2023 1.277 1.317 1.228 1.247 263,496 -0.03(-2.33%)
Dec 30, 2022 1.208 1.277 1.208 1.277 214,468 +0.00(+0.00%)
Dec 29, 2022 1.287 1.287 1.188 1.277 376,732 +0.04(+3.20%)
Dec 28, 2022 1.297 1.336 1.208 1.238 147,522 -0.06(-4.58%)
Dec 27, 2022 1.376 1.376 1.277 1.297 223,212 -0.05(-3.99%)
Dec 23, 2022 1.346 1.376 1.302 1.351 158,975 -0.03(-1.83%)
Dec 22, 2022 1.485 1.515 1.337 1.376 253,301 -0.14(-9.15%)
Dec 21, 2022 1.584 1.584 1.475 1.515 135,412 -0.06(-3.77%)
Dec 20, 2022 1.614 1.673 1.505 1.574 148,471 -0.09(-5.36%)
Dec 19, 2022 1.732 1.772 1.624 1.663 134,141 -0.08(-4.55%)
Dec 16, 2022 1.723 1.797 1.683 1.742 75,967 +0.02(+1.15%)
Dec 15, 2022 1.782 1.812 1.693 1.723 124,897 -0.04(-2.25%)
Dec 14, 2022 1.841 1.881 1.762 1.762 115,972 -0.16(-8.25%)
Dec 13, 2022 2.000 2.029 1.792 1.921 268,533 -0.01(-0.51%)
Dec 12, 2022 1.851 1.931 1.663 1.931 224,463 +0.11(+5.98%)
Dec 09, 2022 1.841 2.069 1.772 1.822 377,683 +0.02(+1.10%)
Dec 08, 2022 1.901 1.901 1.777 1.802 187,087 -0.06(-3.19%)
Dec 07, 2022 1.931 1.970 1.772 1.861 335,292 -0.02(-1.05%)
Dec 06, 2022 2.059 2.148 1.881 1.881 285,076 -0.20(-9.52%)
Dec 05, 2022 2.257 2.326 2.079 2.079 284,612 -0.16(-7.08%)
Dec 02, 2022 2.257 2.307 2.208 2.237 154,293 -0.03(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.